日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エリアリンク(8914)の株価時系列情報

エリアリンク(8914)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,250 1,256 1,225 1,247 32,600
2016/12/29 1,280 1,280 1,251 1,251 49,500
2016/12/28 1,266 1,302 1,265 1,285 20,500
2016/12/27 1,317 1,337 1,317 1,326 73,200
2016/12/26 1,316 1,348 1,316 1,324 23,800
2016/12/22 1,352 1,352 1,300 1,318 27,700
2016/12/21 1,355 1,362 1,347 1,347 17,100
2016/12/20 1,356 1,360 1,352 1,356 9,100
2016/12/19 1,368 1,370 1,354 1,355 13,900
2016/12/16 1,406 1,406 1,363 1,368 27,800
2016/12/15 1,350 1,407 1,350 1,407 62,400
2016/12/14 1,355 1,358 1,333 1,345 19,700
2016/12/13 1,359 1,366 1,356 1,359 7,000
2016/12/12 1,355 1,397 1,353 1,364 32,100
2016/12/09 1,347 1,370 1,346 1,355 23,300
2016/12/08 1,355 1,355 1,328 1,353 14,500
2016/12/07 1,346 1,363 1,330 1,363 13,900
2016/12/06 1,349 1,349 1,322 1,331 13,400
2016/12/05 1,364 1,364 1,314 1,329 39,600
2016/12/02 1,389 1,390 1,330 1,368 25,500
2016/12/01 1,400 1,405 1,386 1,389 27,700
2016/11/30 1,374 1,394 1,371 1,394 19,000
2016/11/29 1,362 1,380 1,362 1,373 8,200
2016/11/28 1,353 1,383 1,345 1,379 18,400
2016/11/25 1,357 1,369 1,343 1,351 17,700
2016/11/24 1,354 1,360 1,350 1,350 16,100
2016/11/22 1,361 1,369 1,353 1,355 9,900
2016/11/21 1,332 1,373 1,332 1,369 23,400
2016/11/18 1,316 1,339 1,316 1,334 13,600
2016/11/17 1,319 1,320 1,301 1,315 10,600
2016/11/16 1,329 1,349 1,320 1,320 27,100
2016/11/15 1,300 1,330 1,297 1,328 26,100
2016/11/14 1,295 1,322 1,295 1,301 38,300
2016/11/11 1,300 1,306 1,274 1,304 48,200
2016/11/10 1,240 1,319 1,240 1,300 47,800
2016/11/09 1,204 1,246 1,203 1,224 49,200
2016/11/08 1,209 1,210 1,199 1,210 3,900
2016/11/07 1,207 1,218 1,191 1,208 5,700
2016/11/04 1,193 1,217 1,182 1,211 21,200
2016/11/02 1,222 1,222 1,202 1,211 14,300
2016/11/01 1,210 1,225 1,201 1,223 53,600
2016/10/31 1,200 1,200 1,176 1,195 75,600
2016/10/28 1,140 1,172 1,140 1,172 13,800
2016/10/27 1,140 1,143 1,125 1,133 15,400
2016/10/26 1,133 1,146 1,132 1,146 12,900
2016/10/25 1,130 1,139 1,130 1,136 3,600
2016/10/24 1,137 1,140 1,120 1,137 5,700
2016/10/21 1,149 1,150 1,138 1,145 9,100
2016/10/20 1,136 1,151 1,133 1,145 5,900
2016/10/19 1,118 1,137 1,118 1,136 16,200
2016/10/18 1,134 1,134 1,112 1,118 16,900
2016/10/17 1,116 1,126 1,111 1,126 7,700
2016/10/14 1,110 1,116 1,107 1,107 8,400
2016/10/13 1,111 1,119 1,111 1,118 8,900
2016/10/12 1,106 1,120 1,106 1,112 6,600
2016/10/11 1,106 1,118 1,106 1,106 11,400
2016/10/07 1,103 1,113 1,102 1,109 5,800
2016/10/06 1,109 1,112 1,100 1,101 11,100
2016/10/05 1,101 1,116 1,101 1,113 6,900
2016/10/04 1,109 1,113 1,101 1,101 30,900
2016/10/03 1,101 1,114 1,100 1,109 6,300
2016/09/30 1,108 1,111 1,096 1,111 11,900
2016/09/29 1,108 1,109 1,102 1,108 4,000
2016/09/28 1,089 1,098 1,089 1,098 13,600
2016/09/27 1,092 1,094 1,087 1,088 19,300
2016/09/26 1,094 1,099 1,091 1,092 21,300
2016/09/23 1,100 1,100 1,090 1,091 12,800
2016/09/21 1,103 1,104 1,088 1,100 45,800
2016/09/20 1,115 1,115 1,104 1,104 22,700
2016/09/16 1,114 1,115 1,108 1,115 41,000
2016/09/15 1,120 1,121 1,112 1,112 15,200
2016/09/14 1,121 1,130 1,120 1,120 6,700
2016/09/13 1,125 1,133 1,121 1,123 10,800
2016/09/12 1,129 1,130 1,120 1,120 17,200
2016/09/09 1,140 1,148 1,131 1,134 38,400
2016/09/08 1,140 1,167 1,137 1,167 16,600
2016/09/07 1,147 1,164 1,138 1,141 12,000
2016/09/06 1,146 1,158 1,145 1,148 7,100
2016/09/05 1,140 1,201 1,135 1,146 22,200
2016/09/02 1,135 1,136 1,126 1,128 14,400
2016/09/01 1,138 1,148 1,130 1,135 17,900
2016/08/31 1,165 1,170 1,139 1,141 14,800
2016/08/30 1,168 1,173 1,154 1,165 12,800
2016/08/29 1,185 1,191 1,173 1,185 3,900
2016/08/26 1,191 1,198 1,154 1,185 16,500
2016/08/25 1,187 1,205 1,181 1,200 9,500
2016/08/24 1,181 1,210 1,172 1,203 15,800
2016/08/23 1,185 1,185 1,162 1,176 5,800
2016/08/22 1,184 1,187 1,170 1,176 13,000
2016/08/19 1,195 1,223 1,178 1,193 24,300
2016/08/18 1,200 1,225 1,190 1,197 26,700
2016/08/17 1,185 1,203 1,184 1,203 20,000
2016/08/16 1,192 1,200 1,188 1,198 19,000
2016/08/15 1,188 1,199 1,188 1,198 2,400
2016/08/12 1,175 1,191 1,168 1,179 12,800
2016/08/10 1,183 1,186 1,157 1,176 6,600
2016/08/09 1,194 1,194 1,170 1,171 7,700
2016/08/08 1,130 1,214 1,129 1,194 39,700
2016/08/05 1,141 1,142 1,128 1,130 5,100
2016/08/04 1,146 1,146 1,121 1,141 11,900
2016/08/03 1,170 1,170 1,112 1,117 74,700
2016/08/02 1,181 1,200 1,170 1,171 37,700
2016/08/01 1,215 1,215 1,162 1,186 37,100
2016/07/29 1,199 1,223 1,187 1,215 15,500
2016/07/28 1,195 1,199 1,186 1,187 10,000
2016/07/27 1,191 1,210 1,184 1,189 13,400
2016/07/26 1,210 1,217 1,188 1,191 12,000
2016/07/25 1,248 1,248 1,213 1,220 6,000
2016/07/22 1,218 1,230 1,210 1,221 11,900
2016/07/21 1,222 1,238 1,215 1,225 14,300
2016/07/20 1,217 1,217 1,186 1,217 9,300
2016/07/19 1,198 1,226 1,198 1,214 15,300
2016/07/15 1,185 1,202 1,172 1,189 17,800
2016/07/14 1,220 1,228 1,183 1,185 32,000
2016/07/13 1,254 1,260 1,229 1,230 17,600
2016/07/12 1,235 1,269 1,235 1,256 7,600
2016/07/11 1,230 1,235 1,222 1,231 6,500
2016/07/08 1,252 1,260 1,221 1,222 9,300
2016/07/07 1,245 1,269 1,235 1,235 11,500
2016/07/06 1,244 1,272 1,231 1,250 8,200
2016/07/05 1,271 1,282 1,241 1,263 11,600
2016/07/04 1,304 1,304 1,250 1,262 18,800
2016/07/01 1,313 1,360 1,290 1,304 27,700
2016/06/30 1,288 1,316 1,285 1,309 36,400
2016/06/29 1,276 1,290 1,245 1,288 17,100
2016/06/28 1,291 1,320 1,220 1,262 47,500
2016/06/28 1 -> 0.10 分割
2016/06/27 120 132 120 128 683,300
2016/06/24 133 135 121 123 541,700
2016/06/23 139 139 134 137 322,200
2016/06/22 135 139 129 139 486,900
2016/06/21 128 145 127 139 1,044,500
2016/06/20 123 129 121 126 716,200
2016/06/17 119 123 119 122 464,300
2016/06/16 121 123 118 119 558,400
2016/06/15 122 123 119 121 316,600
2016/06/14 122 124 121 122 470,200
2016/06/13 122 123 121 122 452,400
2016/06/10 124 125 122 122 359,300
2016/06/09 123 126 121 124 456,200
2016/06/08 120 124 119 122 773,400
2016/06/07 118 122 118 119 301,500
2016/06/06 116 119 116 118 235,300
2016/06/03 117 119 117 118 260,400
2016/06/02 119 120 117 117 309,200
2016/06/01 118 122 117 120 334,500
2016/05/31 119 119 117 119 119,300
2016/05/30 117 119 116 119 117,600
2016/05/27 119 120 117 118 118,800
2016/05/26 117 119 116 119 232,100
2016/05/25 115 117 115 117 155,300
2016/05/24 114 116 113 116 330,600
2016/05/23 115 116 114 114 81,700
2016/05/20 115 117 114 115 137,600
2016/05/19 116 117 114 114 128,300
2016/05/18 114 117 113 116 311,700
2016/05/17 116 116 113 113 266,000
2016/05/16 116 118 116 116 155,200
2016/05/13 115 119 115 116 351,300
2016/05/12 117 118 115 115 149,400
2016/05/11 118 118 116 118 145,000
2016/05/10 115 119 115 116 160,900
2016/05/09 116 118 115 115 93,500
2016/05/06 115 118 115 116 237,600
2016/05/02 112 115 112 115 162,200
2016/04/28 117 120 115 115 406,900
2016/04/27 121 121 118 119 301,300
2016/04/26 125 125 118 120 568,600
2016/04/25 122 125 120 125 433,200
2016/04/22 118 121 117 121 453,300
2016/04/21 117 119 116 117 244,000
2016/04/20 115 117 115 116 131,000
2016/04/19 116 117 114 115 219,400
2016/04/18 117 117 113 116 257,200
2016/04/15 110 117 110 116 429,000
2016/04/14 116 116 109 112 2,053,700
2016/04/13 114 117 113 116 233,300
2016/04/12 114 114 112 113 274,300
2016/04/11 113 114 111 114 122,400
2016/04/08 116 116 111 112 301,100
2016/04/07 118 118 114 115 167,000
2016/04/06 112 116 111 114 138,000
2016/04/05 115 116 111 113 207,800
2016/04/04 120 120 115 115 343,200
2016/04/01 120 120 115 117 706,500
2016/03/31 120 123 119 121 285,500
2016/03/30 119 121 119 119 172,600
2016/03/29 123 123 118 121 481,700
2016/03/28 123 124 122 123 135,300
2016/03/25 123 124 122 122 43,800
2016/03/24 123 124 122 122 381,800
2016/03/23 124 125 122 124 437,900
2016/03/22 123 125 122 125 533,700
2016/03/18 125 126 121 123 711,400
2016/03/17 122 127 122 127 1,602,000
2016/03/16 120 123 116 121 590,300
2016/03/15 120 122 119 119 300,600
2016/03/14 118 121 118 120 204,200
2016/03/11 117 117 115 116 131,000
2016/03/10 119 120 117 117 92,300
2016/03/09 118 118 115 116 233,800
2016/03/08 121 122 118 119 243,800
2016/03/07 121 121 119 119 365,700
2016/03/04 114 119 112 118 525,900
2016/03/03 112 114 112 112 293,900
2016/03/02 109 113 109 113 353,700
2016/03/01 107 110 106 107 395,100
2016/02/29 105 108 105 107 265,500
2016/02/26 107 108 104 104 477,900
2016/02/25 105 107 104 107 253,000
2016/02/24 102 106 102 105 776,500
2016/02/23 112 112 107 108 426,700
2016/02/22 109 113 108 112 506,500
2016/02/19 111 112 107 108 480,500
2016/02/18 111 113 110 111 416,100
2016/02/17 115 116 110 111 447,300
2016/02/16 108 116 108 114 683,400
2016/02/15 99 112 99 110 2,011,600
2016/02/12 98 100 95 97 1,173,900
2016/02/10 106 108 99 103 1,205,300
2016/02/09 111 112 104 108 964,200
2016/02/08 113 117 111 115 500,100
2016/02/05 117 118 114 115 717,400
2016/02/04 119 120 117 119 330,300
2016/02/03 118 122 116 120 652,500
2016/02/02 125 126 119 121 885,500
2016/02/01 128 129 123 127 1,355,100
2016/01/29 120 129 117 128 1,611,200
2016/01/28 120 122 119 120 293,500
2016/01/27 120 123 120 121 241,100
2016/01/26 122 122 118 120 241,200
2016/01/25 119 124 118 123 325,200
2016/01/22 114 118 114 117 634,000
2016/01/21 114 120 109 116 922,800
2016/01/20 122 125 116 116 553,100
2016/01/19 120 123 118 123 558,000
2016/01/18 120 121 115 119 1,157,900
2016/01/15 127 132 124 124 506,700
2016/01/14 130 130 125 128 616,700
2016/01/13 131 135 131 133 327,000
2016/01/12 137 137 127 131 1,060,200
2016/01/08 138 140 136 139 482,400
2016/01/07 140 142 140 140 698,000
2016/01/06 142 142 140 140 313,100
2016/01/05 142 143 141 142 289,600
2016/01/04 143 144 142 142 121,200

このページの先頭へ